Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.71	43.22	41.95	42.39	1,691,693	-0.32(-0.74%)
Jan 30, 2017	42.87	42.87	41.91	42.71	1,676,124	-0.12(-0.28%)
Jan 27, 2017	44.11	44.22	42.71	42.83	1,844,110	-0.41(-0.94%)
Jan 26, 2017	44.04	44.45	43.15	43.23	2,397,840	-0.95(-2.16%)
Jan 25, 2017	43.10	44.58	43.10	44.19	3,428,907	+1.25(+2.90%)
Jan 24, 2017	42.65	43.87	42.58	42.94	4,171,379	+0.71(+1.67%)
Jan 23, 2017	41.48	42.27	41.35	42.23	1,985,351	+0.75(+1.82%)
Jan 20, 2017	41.00	41.77	40.88	41.48	1,556,788	+0.74(+1.81%)
Jan 19, 2017	40.93	41.26	40.58	40.74	742,049	-0.32(-0.77%)
Jan 18, 2017	40.97	41.44	40.75	41.06	1,385,449	+0.17(+0.43%)
Jan 17, 2017	41.37	41.46	40.50	40.88	1,420,557	-0.71(-1.70%)
Jan 13, 2017		41.59	41.59	41.59	0	+0.11(+0.27%)
Jan 12, 2017	41.40	41.62	40.60	41.48	1,658,773	-0.17(-0.42%)
Jan 11, 2017	41.36	41.86	41.11	41.65	1,232,907	+0.28(+0.67%)
Jan 10, 2017	41.41	41.60	41.05	41.37	1,690,001	-0.10(-0.23%)
Jan 09, 2017	41.59	42.06	41.13	41.47	1,243,667	-0.23(-0.55%)
Jan 06, 2017	41.69	42.00	41.26	41.70	1,433,953	+0.21(+0.50%)
Jan 05, 2017	41.02	41.83	40.95	41.49	1,179,678	+0.19(+0.46%)
Jan 04, 2017	40.90	41.45	40.66	41.30	1,542,278	+0.61(+1.50%)
Jan 03, 2017	40.79	41.13	40.34	40.69	1,291,802	+0.36(+0.89%)
Dec 30, 2016		40.33	40.33	40.33	0	-0.67(-1.63%)
Dec 29, 2016	40.90	41.15	40.52	41.00	829,044	+0.06(+0.16%)
Dec 28, 2016	41.78	41.78	40.88	40.94	1,144,286	-0.59(-1.42%)
Dec 27, 2016	41.41	41.64	41.21	41.52	587,253	+0.30(+0.73%)
Dec 23, 2016		41.22	41.22	41.22	0	+0.29(+0.70%)
Dec 22, 2016	41.32	41.59	40.70	40.94	1,126,231	-0.63(-1.51%)
Dec 21, 2016	41.77	41.98	41.44	41.56	1,379,471	-0.13(-0.30%)
Dec 20, 2016	41.85	42.14	41.49	41.69	1,557,124	+0.14(+0.33%)
Dec 19, 2016	41.71	41.95	41.32	41.56	1,692,488	-0.33(-0.78%)
Dec 16, 2016	41.39	41.94	41.39	41.88	3,847,367	+0.29(+0.69%)
Dec 15, 2016	40.94	42.15	40.82	41.60	5,740,757	+0.71(+1.73%)
Dec 14, 2016	40.44	41.54	40.44	40.89	2,865,996	+0.28(+0.68%)
Dec 13, 2016	40.61	41.05	40.19	40.61	1,837,625	+0.04(+0.10%)
Dec 12, 2016	41.79	41.83	40.40	40.57	2,471,303	-1.10(-2.63%)
Dec 09, 2016	41.71	41.95	41.29	41.67	1,711,903	-0.22(-0.53%)
Dec 08, 2016	41.82	42.55	41.82	41.89	1,768,196	-0.05(-0.11%)
Dec 07, 2016	41.36	42.14	41.36	41.94	2,019,389	+0.81(+1.97%)
Dec 06, 2016	40.80	41.14	40.71	41.13	1,295,723	+0.20(+0.49%)
Dec 05, 2016	40.96	40.98	40.59	40.93	1,369,126	+0.41(+1.00%)
Dec 02, 2016	40.54	40.61	39.92	40.52	2,525,760	+0.07(+0.18%)
Dec 01, 2016	41.00	41.07	40.17	40.45	3,061,900	-0.22(-0.55%)
Nov 30, 2016	40.52	40.82	40.29	40.67	2,108,797	+0.25(+0.61%)
Nov 29, 2016	40.45	40.91	40.24	40.43	1,503,186	-0.02(-0.06%)
Nov 28, 2016	40.66	40.66	40.09	40.45	2,151,527	-0.15(-0.37%)
Nov 25, 2016	40.33	40.60	40.05	40.60	518,326	+0.20(+0.49%)
Nov 23, 2016		40.40	40.40	40.40	0	+0.10(+0.26%)
Nov 22, 2016	40.14	40.40	40.05	40.30	1,613,772	+0.21(+0.54%)
Nov 21, 2016	39.55	40.13	39.14	40.09	2,107,437	+0.15(+0.38%)
Nov 18, 2016	39.43	40.63	39.30	39.94	2,311,201	+0.39(+0.98%)
Nov 17, 2016	39.66	40.02	39.12	39.55	2,083,063	+0.11(+0.28%)
Nov 16, 2016	39.39	40.09	39.21	39.43	2,894,707	+0.31(+0.79%)
Nov 15, 2016	39.12	39.21	38.59	39.13	2,412,283	+0.18(+0.47%)
Nov 14, 2016	37.95	39.02	37.91	38.95	2,805,503	+1.16(+3.07%)
Nov 11, 2016	37.94	38.21	37.41	37.79	1,758,201	-0.34(-0.89%)
Nov 10, 2016	37.83	38.59	37.83	38.13	3,198,329	+0.54(+1.45%)
Nov 09, 2016	35.95	37.91	35.24	37.58	3,197,839	+1.58(+4.38%)
Nov 08, 2016	35.44	36.26	35.05	36.01	2,116,546	+0.33(+0.93%)
Nov 07, 2016	38.29	38.29	34.51	35.68	3,526,730	-0.85(-2.33%)
Nov 04, 2016	35.81	37.00	35.79	36.53	3,029,910	+0.58(+1.60%)
Nov 03, 2016	36.36	36.42	35.87	35.95	1,550,612	-0.17(-0.46%)
Nov 02, 2016	35.44	36.31	35.44	36.12	1,626,468	+0.41(+1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.